Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKTX20250919P00140000 | 140.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 127.54% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| MKTX20250919P00145000 | 145.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 115.14% | -0.05 | 0.00 | -0.20 | 0.03 | -0.00 |
| MKTX20250919P00150000 | 150.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 103.01% | -0.06 | 0.00 | -0.20 | 0.03 | -0.00 |
| MKTX20250919P00155000 | 155.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 91.10% | -0.07 | 0.00 | -0.19 | 0.04 | -0.00 |
| MKTX20250919P00160000 | 160.00 | 0.00 | 1.50 | 0.00 | 0 | 2 | 79.34% | -0.07 | 0.01 | -0.18 | 0.04 | -0.00 |
| MKTX20250919P00165000 | 165.00 | 0.00 | 1.50 | 0.00 | 0 | 561 | 67.67% | -0.08 | 0.01 | -0.18 | 0.04 | -0.00 |
| MKTX20250919P00170000 | 170.00 | 0.00 | 0.45 | 0.22 | 14 | 95 | 42.21% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| MKTX20250919P00175000 | 175.00 | 0.00 | 0.40 | 0.08 | 13 | 600 | 31.66% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| MKTX20250919P00180000 | 180.00 | 0.50 | 1.00 | 0.66 | 10 | 428 | 30.44% | -0.15 | 0.03 | -0.12 | 0.07 | -0.01 |
| MKTX20250919P00185000 | 185.00 | 1.35 | 1.85 | 1.62 | 3 | 250 | 28.98% | -0.32 | 0.04 | -0.19 | 0.10 | -0.01 |
| MKTX20250919P00190000 | 190.00 | 3.10 | 7.20 | 3.80 | 2 | 15 | 26.02% | -0.57 | 0.05 | -0.19 | 0.11 | -0.02 |
| MKTX20250919P00195000 | 195.00 | 6.10 | 8.00 | 0.00 | 0 | 9 | 23.34% | -0.84 | 0.04 | -0.11 | 0.07 | -0.02 |
| MKTX20250919P00200000 | 200.00 | 9.50 | 14.10 | 0.00 | 0 | 34 | 28.53% | -0.93 | 0.02 | -0.08 | 0.04 | -0.02 |
| MKTX20250919P00210000 | 210.00 | 19.00 | 25.40 | 0.00 | 0 | 2 | 36.26% | -0.99 | 0.01 | -0.04 | 0.01 | -0.00 |
| MKTX20250919P00220000 | 220.00 | 28.50 | 35.40 | 0.00 | 0 | 1 | 67.01% | -0.94 | 0.01 | -0.14 | 0.03 | -0.02 |
| MKTX20250919P00230000 | 230.00 | 38.50 | 45.40 | 0.00 | 0 | 0 | 81.54% | -0.95 | 0.01 | -0.15 | 0.03 | -0.02 |
| MKTX20250919P00240000 | 240.00 | 48.50 | 55.00 | 0.00 | 0 | 0 | 82.83% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| MKTX20250919P00250000 | 250.00 | 59.40 | 65.10 | 0.00 | 0 | 0 | 116.36% | -0.94 | 0.00 | -0.23 | 0.03 | -0.03 |
| MKTX20250919P00260000 | 260.00 | 68.60 | 75.40 | 0.00 | 0 | 0 | 119.31% | -0.96 | 0.00 | -0.17 | 0.02 | -0.02 |
| MKTX20250919P00270000 | 270.00 | 78.80 | 85.20 | 0.00 | 0 | 0 | 130.45% | -0.96 | 0.00 | -0.17 | 0.02 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKTX20250919C00140000 | 140.00 | 44.80 | 52.80 | 0.00 | 0 | 0 | 95.81% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| MKTX20250919C00145000 | 145.00 | 41.10 | 46.50 | 0.00 | 0 | 0 | 92.86% | 0.98 | 0.00 | -0.08 | 0.02 | 0.03 |
| MKTX20250919C00150000 | 150.00 | 36.30 | 41.60 | 0.00 | 0 | 0 | 89.83% | 0.96 | 0.00 | -0.11 | 0.02 | 0.03 |
| MKTX20250919C00155000 | 155.00 | 29.60 | 38.00 | 0.00 | 0 | 0 | 78.84% | 0.96 | 0.00 | -0.11 | 0.03 | 0.03 |
| MKTX20250919C00160000 | 160.00 | 26.30 | 31.30 | 0.00 | 0 | 0 | 61.74% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| MKTX20250919C00165000 | 165.00 | 21.50 | 25.80 | 0.00 | 0 | 0 | 42.96% | 0.98 | 0.00 | -0.02 | 0.01 | 0.04 |
| MKTX20250919C00170000 | 170.00 | 15.10 | 21.10 | 0.00 | 0 | 0 | 83.93% | 0.81 | 0.01 | -0.39 | 0.08 | 0.03 |
| MKTX20250919C00175000 | 175.00 | 11.10 | 16.30 | 0.00 | 0 | 1 | 28.25% | 0.96 | 0.01 | -0.03 | 0.02 | 0.04 |
| MKTX20250919C00180000 | 180.00 | 8.50 | 12.00 | 0.00 | 0 | 390 | 30.57% | 0.85 | 0.03 | -0.12 | 0.07 | 0.03 |
| MKTX20250919C00185000 | 185.00 | 4.00 | 7.60 | 5.45 | 2 | 209 | 30.31% | 0.67 | 0.04 | -0.19 | 0.10 | 0.03 |
| MKTX20250919C00190000 | 190.00 | 1.50 | 2.55 | 2.45 | 4 | 113 | 27.78% | 0.44 | 0.05 | -0.20 | 0.11 | 0.02 |
| MKTX20250919C00195000 | 195.00 | 0.60 | 1.20 | 0.61 | 2 | 116 | 25.80% | 0.20 | 0.04 | -0.13 | 0.08 | 0.01 |
| MKTX20250919C00200000 | 200.00 | 0.00 | 1.70 | 0.00 | 0 | 37 | 36.61% | 0.15 | 0.02 | -0.14 | 0.07 | 0.01 |
| MKTX20250919C00210000 | 210.00 | 0.00 | 1.00 | 0.00 | 0 | 298 | 50.42% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| MKTX20250919C00220000 | 220.00 | 0.00 | 1.70 | 0.00 | 0 | 22 | 72.64% | 0.09 | 0.01 | -0.19 | 0.04 | 0.00 |
| MKTX20250919C00230000 | 230.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 77.27% | 0.05 | 0.00 | -0.12 | 0.03 | 0.00 |
| MKTX20250919C00240000 | 240.00 | 0.00 | 0.40 | 0.00 | 0 | 12 | 80.39% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| MKTX20250919C00250000 | 250.00 | 0.00 | 4.50 | 0.00 | 0 | 2 | 151.00% | 0.13 | 0.00 | -0.53 | 0.06 | 0.00 |
| MKTX20250919C00260000 | 260.00 | 0.00 | 4.50 | 0.00 | 0 | 20 | 165.27% | 0.12 | 0.00 | -0.55 | 0.06 | 0.00 |
| MKTX20250919C00270000 | 270.00 | 0.00 | 4.50 | 0.00 | 0 | 1 | 178.65% | 0.11 | 0.00 | -0.57 | 0.05 | 0.00 |
